(Login BolsaPT & Canal Forex) |
|
 Public Service En - [Ticker: PEG] |     | | Última Trade | 55,810 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2018-12-04 - 00:00:00 | Price-Target 1 Ano | 0,000 | | Variação | +0,130 (+1,000%) | Capitalização Bolsista | 0 | | Bid / Ask | 49,390 x 1.200 - 49,400 x 900 | EPS | 0,00 | | Abertura | 55,770 | PER | 0,00% | | Máximo | 56,325 | Pagamento Dividendo | | | Mínimo | 55,590 | Data Ex-Dividendo | | | Fecho Anterior | 55,680 | Yield | | | Volume | 3.943.779 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para PEG de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2009-11-24 | 00:00:00 | 31,35 | 31,42 | 30,95 | 31,25 | 3.090.200 | | 2009-11-25 | 00:00:00 | 31,23 | 31,64 | 31,20 | 31,60 | 1.715.300 | | 2009-11-27 | 00:00:00 | 30,88 | 31,30 | 30,77 | 30,90 | 1.104.600 | | 2009-11-30 | 00:00:00 | 30,90 | 31,41 | 30,73 | 31,36 | 3.132.600 | | 2009-12-01 | 00:00:00 | 31,62 | 31,94 | 31,61 | 31,68 | 3.693.700 | | 2009-12-02 | 00:00:00 | 31,76 | 32,40 | 31,72 | 32,30 | 4.074.000 | | 2009-12-03 | 00:00:00 | 32,26 | 32,63 | 32,07 | 32,33 | 2.958.900 | | 2009-12-04 | 00:00:00 | 32,67 | 32,88 | 31,74 | 32,19 | 3.787.800 | | 2009-12-07 | 00:00:00 | 31,88 | 32,14 | 31,77 | 32,01 | 2.842.000 | | 2009-12-08 | 00:00:00 | 31,92 | 32,04 | 31,57 | 31,93 | 3.196.300 | | 2009-12-09 | 00:00:00 | 31,91 | 32,23 | 31,78 | 32,23 | 2.410.300 | | 2009-12-10 | 00:00:00 | 32,37 | 32,81 | 32,28 | 32,79 | 2.825.900 | | 2009-12-11 | 00:00:00 | 33,00 | 33,47 | 32,70 | 33,43 | 3.066.300 | | 2009-12-14 | 00:00:00 | 33,68 | 33,74 | 33,17 | 33,49 | 2.848.900 | | 2009-12-15 | 00:00:00 | 33,44 | 33,88 | 33,11 | 33,73 | 4.112.500 | | 2009-12-16 | 00:00:00 | 33,80 | 34,14 | 33,61 | 33,69 | 3.307.300 | | 2009-12-17 | 00:00:00 | 33,64 | 33,72 | 33,26 | 33,40 | 2.397.200 | | 2009-12-18 | 00:00:00 | 33,57 | 33,74 | 33,23 | 33,41 | 5.329.500 | | 2009-12-21 | 00:00:00 | 33,50 | 33,96 | 33,41 | 33,65 | 2.504.800 | | 2009-12-22 | 00:00:00 | 33,78 | 33,86 | 33,22 | 33,31 | 2.049.500 | | 2009-12-23 | 00:00:00 | 33,39 | 33,63 | 33,06 | 33,20 | 2.100.700 | | 2009-12-24 | 00:00:00 | 33,31 | 33,69 | 33,30 | 33,62 | 814.700 | | 2009-12-28 | 00:00:00 | 33,78 | 33,87 | 33,41 | 33,78 | 1.425.400 | | 2009-12-29 | 00:00:00 | 33,89 | 33,98 | 33,56 | 33,56 | 1.182.600 | | 2009-12-30 | 00:00:00 | 33,54 | 33,86 | 33,48 | 33,75 | 1.387.500 | | 2009-12-31 | 00:00:00 | 33,91 | 34,00 | 33,23 | 33,25 | 2.120.900 | | 2010-01-04 | 00:00:00 | 33,14 | 33,64 | 32,89 | 33,63 | 5.130.400 | | 2010-01-05 | 00:00:00 | 33,65 | 33,75 | 33,43 | 33,60 | 6.568.700 | | 2010-01-06 | 00:00:00 | 33,63 | 33,74 | 33,17 | 33,42 | 2.972.700 | | 2010-01-07 | 00:00:00 | 33,29 | 33,39 | 32,88 | 32,97 | 1.923.800 | | 2010-01-08 | 00:00:00 | 32,79 | 33,01 | 32,62 | 32,88 | 1.764.000 | | 2010-01-11 | 00:00:00 | 32,85 | 33,05 | 32,61 | 33,04 | 3.397.600 | | 2010-01-12 | 00:00:00 | 32,48 | 33,15 | 32,35 | 32,83 | 4.012.200 | | 2010-01-13 | 00:00:00 | 32,88 | 33,26 | 32,60 | 33,05 | 2.749.100 | | 2010-01-14 | 00:00:00 | 32,90 | 32,98 | 32,65 | 32,82 | 2.590.000 | | 2010-01-15 | 00:00:00 | 32,67 | 32,89 | 32,17 | 32,62 | 3.169.700 | | 2010-01-19 | 00:00:00 | 32,56 | 32,94 | 32,42 | 32,92 | 2.185.300 | | 2010-01-20 | 00:00:00 | 32,71 | 32,71 | 31,85 | 32,23 | 3.719.400 | | 2010-01-21 | 00:00:00 | 32,25 | 32,60 | 31,52 | 31,75 | 3.204.500 | | 2010-01-22 | 00:00:00 | 31,68 | 31,81 | 31,18 | 31,24 | 3.298.800 | | 2010-01-25 | 00:00:00 | 31,28 | 31,62 | 31,13 | 31,44 | 2.074.900 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
